BASO Precision Optics Co., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 73.500 | 73.900 | 72.400 | 72.800 | 68.157 | 106,000 |
| 2024-05-02 | 73.200 | 73.300 | 72.800 | 73.000 | 68.344 | 109,000 |
| 2024-04-30 | 73.000 | 74.600 | 73.000 | 73.800 | 69.093 | 199,000 |
| 2024-04-29 | 71.900 | 72.900 | 71.900 | 72.900 | 68.251 | 94,000 |
| 2024-04-26 | 71.800 | 72.500 | 71.400 | 71.700 | 67.127 | 144,000 |
| 2024-04-25 | 72.000 | 72.500 | 71.200 | 71.800 | 67.221 | 73,000 |
| 2024-04-24 | 71.900 | 73.800 | 71.900 | 72.100 | 67.502 | 190,000 |
| 2024-04-23 | 71.000 | 72.000 | 70.500 | 71.000 | 66.472 | 183,000 |
| 2024-04-22 | 73.100 | 74.300 | 70.000 | 70.300 | 65.817 | 389,000 |
| 2024-04-19 | 76.300 | 76.300 | 72.000 | 73.300 | 68.625 | 454,000 |
| 2024-04-18 | 77.300 | 78.100 | 76.400 | 76.700 | 71.808 | 209,000 |
| 2024-04-17 | 77.500 | 78.600 | 77.300 | 77.700 | 72.745 | 392,000 |
| 2024-04-16 | 82.000 | 82.300 | 76.900 | 77.300 | 72.370 | 492,000 |
| 2024-04-15 | 80.800 | 85.000 | 80.800 | 81.600 | 76.396 | 503,000 |
| 2024-04-12 | 82.500 | 83.400 | 82.100 | 82.300 | 77.051 | 159,000 |
| 2024-04-11 | 82.000 | 82.700 | 81.800 | 81.800 | 76.583 | 162,000 |
| 2024-04-10 | 83.300 | 83.500 | 81.900 | 81.900 | 76.677 | 394,000 |
| 2024-04-09 | 81.600 | 86.800 | 81.500 | 83.900 | 78.549 | 683,000 |
| 2024-04-08 | 84.000 | 84.000 | 81.500 | 81.500 | 76.302 | 320,000 |
| 2024-04-03 | 85.200 | 86.400 | 82.800 | 82.800 | 77.519 | 647,000 |
| 2024-04-02 | 88.200 | 88.900 | 85.700 | 85.800 | 80.328 | 528,000 |
| 2024-04-01 | 86.900 | 89.600 | 85.100 | 87.600 | 82.013 | 692,000 |
| 2024-03-29 | 89.500 | 89.700 | 87.100 | 87.400 | 81.826 | 430,000 |
| 2024-03-28 | 90.700 | 92.000 | 88.800 | 88.800 | 83.137 | 2,145,000 |
| 2024-03-27 | 86.100 | 93.800 | 85.500 | 90.500 | 84.728 | 4,979,000 |
| 2024-03-26 | 81.000 | 81.000 | 81.000 | 81.000 | 75.834 | 0 |
| 2024-03-25 | 81.000 | 81.000 | 81.000 | 81.000 | 75.834 | 0 |
| 2024-03-22 | 75.000 | 81.000 | 75.000 | 81.000 | 75.834 | 1,456,000 |
| 2024-03-21 | 74.100 | 74.500 | 73.600 | 73.700 | 69.000 | 185,000 |
| 2024-03-20 | 74.200 | 74.400 | 73.600 | 73.600 | 68.906 | 163,000 |
| 2024-03-19 | 75.400 | 75.400 | 74.100 | 74.200 | 69.468 | 112,000 |
| 2024-03-18 | 73.200 | 75.400 | 73.200 | 74.100 | 69.374 | 83,000 |
| 2024-03-15 | 73.600 | 74.900 | 73.500 | 73.700 | 69.000 | 119,000 |
| 2024-03-14 | 75.200 | 75.800 | 73.500 | 74.100 | 69.374 | 197,000 |
| 2024-03-13 | 76.600 | 77.000 | 73.600 | 74.200 | 69.468 | 322,000 |
| 2024-03-12 | 77.700 | 77.700 | 76.000 | 76.600 | 71.715 | 163,000 |
| 2024-03-11 | 75.100 | 77.600 | 75.100 | 75.700 | 70.872 | 301,000 |
| 2024-03-08 | 78.400 | 79.200 | 75.800 | 76.000 | 71.153 | 276,000 |
| 2024-03-07 | 80.500 | 82.000 | 78.100 | 78.400 | 73.400 | 368,000 |
| 2024-03-06 | 80.000 | 80.700 | 79.800 | 79.900 | 74.804 | 184,000 |
| 2024-03-05 | 81.000 | 82.400 | 80.500 | 80.500 | 75.366 | 194,000 |
| 2024-03-04 | 81.500 | 82.000 | 80.500 | 81.200 | 76.021 | 205,000 |
| 2024-03-01 | 82.700 | 83.700 | 80.700 | 81.000 | 75.834 | 265,000 |
| 2024-02-29 | 81.700 | 82.400 | 81.600 | 82.000 | 76.770 | 159,000 |
| 2024-02-27 | 83.600 | 84.300 | 81.200 | 81.600 | 76.396 | 271,000 |
| 2024-02-26 | 82.000 | 84.400 | 81.900 | 83.100 | 77.800 | 299,000 |
| 2024-02-23 | 83.300 | 83.400 | 81.900 | 81.900 | 76.677 | 242,000 |
| 2024-02-22 | 85.400 | 85.600 | 83.000 | 83.300 | 77.988 | 297,000 |
| 2024-02-21 | 83.300 | 85.700 | 82.800 | 84.800 | 79.392 | 641,000 |
| 2024-02-20 | 83.500 | 83.800 | 81.600 | 81.900 | 76.677 | 233,000 |
| 2024-02-19 | 84.000 | 85.300 | 82.800 | 83.400 | 78.081 | 290,000 |
| 2024-02-16 | 80.000 | 85.400 | 79.700 | 84.900 | 79.486 | 682,000 |
| 2024-02-15 | 80.400 | 82.000 | 78.600 | 80.500 | 75.366 | 404,000 |
| 2024-02-05 | 78.200 | 78.600 | 76.600 | 76.700 | 71.808 | 208,000 |
| 2024-02-02 | 79.800 | 80.200 | 78.600 | 78.600 | 73.587 | 137,000 |
| 2024-02-01 | 79.700 | 79.900 | 79.000 | 79.500 | 74.430 | 63,000 |
| 2024-01-31 | 79.200 | 81.400 | 79.200 | 79.500 | 74.430 | 125,000 |
| 2024-01-30 | 80.000 | 81.900 | 79.600 | 80.200 | 75.085 | 178,000 |
| 2024-01-29 | 78.500 | 80.800 | 78.200 | 79.700 | 74.617 | 199,000 |
| 2024-01-26 | 79.900 | 79.900 | 78.500 | 78.500 | 73.494 | 101,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 1.5000 TWD |
| 2025-07-25 | 1.5000 TWD |
| 2024-07-26 | 1.5000 TWD |
| 2023-07-26 | 1.2000 TWD |
| 2022-06-28 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.